| 名前 | BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock |
| ティッカー | DSM |
| 国 | United States |
| 上場年 | 1989.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.02 | 7.93 | 8.0 | 7.95 | 87900.0 | 7.95 |
| 2021-02-12 | 8.07 | 8.0 | 8.07 | 8.01 | 37900.0 | 8.01 |
| 2021-02-11 | 8.09 | 8.02 | 8.05 | 8.03 | 49300.0 | 8.03 |
| 2021-02-10 | 8.09 | 8.02 | 8.05 | 8.06 | 105500.0 | 8.03 |
| 2021-02-09 | 8.05 | 7.98 | 8.0 | 8.0 | 95900.0 | 7.97 |
| 2021-02-08 | 8.0 | 7.96 | 7.96 | 7.98 | 219800.0 | 7.95 |
| 2021-02-05 | 7.96 | 7.92 | 7.92 | 7.96 | 79200.0 | 7.93 |
| 2021-02-04 | 7.95 | 7.9 | 7.91 | 7.91 | 88200.0 | 7.88 |
| 2021-02-03 | 7.95 | 7.84 | 7.86 | 7.91 | 100300.0 | 7.88 |
| 2021-02-02 | 7.9 | 7.81 | 7.82 | 7.89 | 109400.0 | 7.86 |
| 2021-02-01 | 7.89 | 7.8 | 7.89 | 7.83 | 105900.0 | 7.8 |
| 2021-01-29 | 7.94 | 7.83 | 7.93 | 7.86 | 109800.0 | 7.83 |
| 2021-01-28 | 7.96 | 7.82 | 7.89 | 7.95 | 191200.0 | 7.92 |
| 2021-01-27 | 7.9 | 7.83 | 7.84 | 7.88 | 206400.0 | 7.85 |
| 2021-01-26 | 7.91 | 7.79 | 7.8 | 7.83 | 102500.0 | 7.8 |
| 2021-01-25 | 7.88 | 7.76 | 7.84 | 7.78 | 82900.0 | 7.75 |
| 2021-01-22 | 7.88 | 7.8 | 7.83 | 7.82 | 85800.0 | 7.79 |
| 2021-01-21 | 7.82 | 7.7 | 7.79 | 7.82 | 107000.0 | 7.79 |
| 2021-01-20 | 7.78 | 7.73 | 7.76 | 7.78 | 46200.0 | 7.75 |
| 2021-01-19 | 7.78 | 7.71 | 7.77 | 7.73 | 83900.0 | 7.7 |
| 2021-01-15 | 7.81 | 7.71 | 7.81 | 7.74 | 85100.0 | 7.71 |
| 2021-01-14 | 7.84 | 7.78 | 7.83 | 7.79 | 70300.0 | 7.76 |
| 2021-01-13 | 7.89 | 7.81 | 7.88 | 7.84 | 57500.0 | 7.78 |
| 2021-01-12 | 7.88 | 7.8 | 7.88 | 7.84 | 63900.0 | 7.78 |
| 2021-01-11 | 7.9 | 7.75 | 7.77 | 7.87 | 243000.0 | 7.81 |
| 2021-01-08 | 7.8 | 7.74 | 7.8 | 7.75 | 54100.0 | 7.69 |
| 2021-01-07 | 7.8 | 7.75 | 7.8 | 7.77 | 46900.0 | 7.71 |
| 2021-01-06 | 7.83 | 7.78 | 7.83 | 7.79 | 47200.0 | 7.73 |
| 2021-01-05 | 7.83 | 7.78 | 7.82 | 7.83 | 60900.0 | 7.77 |
| 2021-01-04 | 7.9 | 7.78 | 7.89 | 7.8 | 164500.0 | 7.74 |
| 2020-12-31 | 7.87 | 7.74 | 7.79 | 7.87 | 159400.0 | 7.81 |
| 2020-12-30 | 7.76 | 7.67 | 7.7 | 7.76 | 144600.0 | 7.7 |
| 2020-12-29 | 7.7 | 7.63 | 7.67 | 7.69 | 85700.0 | 7.63 |
| 2020-12-28 | 7.65 | 7.6 | 7.65 | 7.63 | 96600.0 | 7.57 |
| 2020-12-24 | 7.68 | 7.62 | 7.68 | 7.65 | 78500.0 | 7.59 |
| 2020-12-23 | 7.65 | 7.59 | 7.65 | 7.63 | 151700.0 | 7.57 |
| 2020-12-22 | 7.67 | 7.59 | 7.65 | 7.61 | 114700.0 | 7.55 |
| 2020-12-21 | 7.66 | 7.6 | 7.66 | 7.63 | 71100.0 | 7.57 |
| 2020-12-18 | 7.67 | 7.58 | 7.67 | 7.64 | 106900.0 | 7.58 |
| 2020-12-17 | 7.72 | 7.65 | 7.72 | 7.65 | 62100.0 | 7.59 |
| 2020-12-16 | 7.72 | 7.65 | 7.7 | 7.68 | 126800.0 | 7.62 |
| 2020-12-15 | 7.75 | 7.68 | 7.7 | 7.71 | 137900.0 | 7.65 |
| 2020-12-14 | 7.82 | 7.69 | 7.82 | 7.71 | 184900.0 | 7.65 |
| 2020-12-11 | 7.82 | 7.77 | 7.81 | 7.78 | 67700.0 | 7.72 |
| 2020-12-10 | 7.84 | 7.79 | 7.84 | 7.82 | 54000.0 | 7.73 |
| 2020-12-09 | 7.87 | 7.75 | 7.78 | 7.83 | 130200.0 | 7.74 |
| 2020-12-08 | 7.77 | 7.67 | 7.7 | 7.76 | 92100.0 | 7.67 |
| 2020-12-07 | 7.74 | 7.66 | 7.73 | 7.69 | 128300.0 | 7.6 |
| 2020-12-04 | 7.75 | 7.69 | 7.73 | 7.71 | 59900.0 | 7.62 |
| 2020-12-03 | 7.71 | 7.65 | 7.67 | 7.71 | 126400.0 | 7.62 |
| 2020-12-02 | 7.75 | 7.61 | 7.7 | 7.64 | 216100.0 | 7.55 |
| 2020-12-01 | 7.7 | 7.66 | 7.69 | 7.69 | 67900.0 | 7.6 |
| 2020-11-30 | 7.67 | 7.62 | 7.65 | 7.66 | 91000.0 | 7.57 |
| 2020-11-27 | 7.67 | 7.63 | 7.66 | 7.66 | 31400.0 | 7.57 |
| 2020-11-25 | 7.66 | 7.58 | 7.65 | 7.62 | 70700.0 | 7.53 |
| 2020-11-24 | 7.66 | 7.59 | 7.59 | 7.61 | 42800.0 | 7.52 |
| 2020-11-23 | 7.59 | 7.56 | 7.59 | 7.59 | 52100.0 | 7.5 |
| 2020-11-20 | 7.63 | 7.52 | 7.59 | 7.55 | 81500.0 | 7.46 |
| 2020-11-19 | 7.63 | 7.53 | 7.53 | 7.59 | 41000.0 | 7.5 |
| 2020-11-18 | 7.58 | 7.5 | 7.53 | 7.51 | 238800.0 | 7.42 |
| 2020-11-17 | 7.54 | 7.52 | 7.53 | 7.53 | 67800.0 | 7.44 |
| 2020-11-16 | 7.54 | 7.5 | 7.54 | 7.52 | 55600.0 | 7.43 |
| 2020-11-13 | 7.54 | 7.5 | 7.53 | 7.53 | 92700.0 | 7.44 |
| 2020-11-12 | 7.6 | 7.53 | 7.59 | 7.54 | 128500.0 | 7.42 |
| 2020-11-11 | 7.62 | 7.56 | 7.6 | 7.58 | 74500.0 | 7.46 |
| 2020-11-10 | 7.65 | 7.56 | 7.64 | 7.57 | 117200.0 | 7.45 |
| 2020-11-09 | 7.6 | 7.55 | 7.57 | 7.58 | 124400.0 | 7.46 |
| 2020-11-06 | 7.57 | 7.44 | 7.44 | 7.57 | 97900.0 | 7.45 |
| 2020-11-05 | 7.5 | 7.43 | 7.49 | 7.43 | 101300.0 | 7.32 |
| 2020-11-04 | 7.48 | 7.31 | 7.37 | 7.48 | 206400.0 | 7.37 |
| 2020-11-03 | 7.35 | 7.27 | 7.34 | 7.31 | 166700.0 | 7.2 |
| 2020-11-02 | 7.3 | 7.27 | 7.27 | 7.3 | 55000.0 | 7.19 |
| 2020-10-30 | 7.35 | 7.25 | 7.35 | 7.26 | 97600.0 | 7.15 |
| 2020-10-29 | 7.35 | 7.3 | 7.3 | 7.31 | 62900.0 | 7.2 |
| 2020-10-28 | 7.32 | 7.21 | 7.22 | 7.28 | 178000.0 | 7.17 |
| 2020-10-27 | 7.26 | 7.21 | 7.24 | 7.24 | 98400.0 | 7.13 |
| 2020-10-26 | 7.28 | 7.2 | 7.27 | 7.23 | 98300.0 | 7.12 |
| 2020-10-23 | 7.3 | 7.27 | 7.29 | 7.27 | 58800.0 | 7.16 |
| 2020-10-22 | 7.32 | 7.27 | 7.32 | 7.28 | 65100.0 | 7.17 |
| 2020-10-21 | 7.31 | 7.26 | 7.29 | 7.3 | 77300.0 | 7.19 |
| 2020-10-20 | 7.3 | 7.25 | 7.26 | 7.29 | 71800.0 | 7.18 |
| 2020-10-19 | 7.28 | 7.22 | 7.27 | 7.26 | 70100.0 | 7.15 |
| 2020-10-16 | 7.34 | 7.24 | 7.33 | 7.27 | 100500.0 | 7.16 |
| 2020-10-15 | 7.37 | 7.29 | 7.36 | 7.31 | 48300.0 | 7.2 |
| 2020-10-14 | 7.39 | 7.33 | 7.39 | 7.35 | 76000.0 | 7.24 |
| 2020-10-13 | 7.43 | 7.38 | 7.43 | 7.38 | 59500.0 | 7.24 |
| 2020-10-12 | 7.43 | 7.39 | 7.43 | 7.41 | 78000.0 | 7.27 |
| 2020-10-09 | 7.42 | 7.37 | 7.42 | 7.4 | 75200.0 | 7.26 |
| 2020-10-08 | 7.41 | 7.38 | 7.41 | 7.41 | 69900.0 | 7.27 |
| 2020-10-07 | 7.39 | 7.32 | 7.34 | 7.39 | 114400.0 | 7.25 |
| 2020-10-06 | 7.36 | 7.31 | 7.33 | 7.34 | 49400.0 | 7.2 |
| 2020-10-05 | 7.37 | 7.31 | 7.37 | 7.34 | 73400.0 | 7.2 |
| 2020-10-02 | 7.39 | 7.29 | 7.35 | 7.38 | 58500.0 | 7.24 |
| 2020-10-01 | 7.39 | 7.32 | 7.32 | 7.36 | 139200.0 | 7.22 |
| 2020-09-30 | 7.35 | 7.29 | 7.31 | 7.29 | 81600.0 | 7.15 |
| 2020-09-29 | 7.3 | 7.27 | 7.29 | 7.3 | 48100.0 | 7.16 |
| 2020-09-28 | 7.31 | 7.25 | 7.29 | 7.27 | 139100.0 | 7.13 |
| 2020-09-25 | 7.27 | 7.22 | 7.24 | 7.27 | 111500.0 | 7.13 |
| 2020-09-24 | 7.29 | 7.23 | 7.29 | 7.24 | 123900.0 | 7.1 |
| 2020-09-23 | 7.32 | 7.27 | 7.32 | 7.28 | 49100.0 | 7.14 |
| 2020-09-22 | 7.34 | 7.3 | 7.32 | 7.3 | 96100.0 | 7.16 |
| 2020-09-21 | 7.4 | 7.32 | 7.37 | 7.33 | 54400.0 | 7.19 |
| 2020-09-18 | 7.4 | 7.37 | 7.38 | 7.38 | 78900.0 | 7.24 |
| 2020-09-17 | 7.41 | 7.38 | 7.4 | 7.38 | 53700.0 | 7.24 |
| 2020-09-16 | 7.41 | 7.38 | 7.41 | 7.39 | 83400.0 | 7.25 |
| 2020-09-15 | 7.43 | 7.37 | 7.43 | 7.41 | 82400.0 | 7.27 |
| 2020-09-14 | 7.47 | 7.39 | 7.44 | 7.4 | 56400.0 | 7.26 |
| 2020-09-11 | 7.5 | 7.44 | 7.47 | 7.45 | 88800.0 | 7.28 |
| 2020-09-10 | 7.48 | 7.43 | 7.43 | 7.47 | 64300.0 | 7.3 |
| 2020-09-09 | 7.43 | 7.35 | 7.38 | 7.43 | 83900.0 | 7.26 |
| 2020-09-08 | 7.44 | 7.35 | 7.43 | 7.36 | 53200.0 | 7.19 |
| 2020-09-04 | 7.52 | 7.43 | 7.5 | 7.45 | 74000.0 | 7.28 |
| 2020-09-03 | 7.56 | 7.47 | 7.56 | 7.48 | 53200.0 | 7.31 |
| 2020-09-02 | 7.58 | 7.52 | 7.56 | 7.56 | 84300.0 | 7.38 |
| 2020-09-01 | 7.55 | 7.51 | 7.54 | 7.53 | 76300.0 | 7.36 |
| 2020-08-31 | 7.64 | 7.49 | 7.55 | 7.52 | 186600.0 | 7.35 |
| 2020-08-28 | 7.5 | 7.39 | 7.41 | 7.5 | 50000.0 | 7.33 |
| 2020-08-27 | 7.45 | 7.4 | 7.45 | 7.4 | 82800.0 | 7.23 |
| 2020-08-26 | 7.53 | 7.39 | 7.51 | 7.45 | 204500.0 | 7.28 |
| 2020-08-25 | 7.6 | 7.52 | 7.58 | 7.53 | 62000.0 | 7.36 |
| 2020-08-24 | 7.61 | 7.54 | 7.54 | 7.59 | 61800.0 | 7.41 |
| 2020-08-21 | 7.63 | 7.5 | 7.62 | 7.55 | 133500.0 | 7.37 |
| 2020-08-20 | 7.68 | 7.62 | 7.67 | 7.64 | 51500.0 | 7.46 |
| 2020-08-19 | 7.7 | 7.65 | 7.7 | 7.66 | 61000.0 | 7.48 |
| 2020-08-18 | 7.72 | 7.67 | 7.69 | 7.67 | 25300.0 | 7.49 |
| 2020-08-17 | 7.72 | 7.69 | 7.72 | 7.69 | 84900.0 | 7.51 |
| 2020-08-14 | 7.75 | 7.71 | 7.74 | 7.72 | 40200.0 | 7.54 |
| 2020-08-13 | 7.75 | 7.73 | 7.74 | 7.73 | 80800.0 | 7.55 |
| 2020-08-12 | 7.8 | 7.68 | 7.8 | 7.74 | 181300.0 | 7.53 |
| 2020-08-11 | 7.8 | 7.73 | 7.79 | 7.78 | 137500.0 | 7.57 |
| 2020-08-10 | 7.76 | 7.74 | 7.75 | 7.76 | 81300.0 | 7.55 |
| 2020-08-07 | 7.79 | 7.74 | 7.77 | 7.74 | 63100.0 | 7.53 |
| 2020-08-06 | 7.77 | 7.72 | 7.76 | 7.74 | 53500.0 | 7.53 |
| 2020-08-05 | 7.75 | 7.69 | 7.7 | 7.71 | 76800.0 | 7.5 |
| 2020-08-04 | 7.7 | 7.6 | 7.66 | 7.67 | 96300.0 | 7.46 |
| 2020-08-03 | 7.63 | 7.55 | 7.55 | 7.62 | 110100.0 | 7.41 |
| 2020-07-31 | 7.56 | 7.52 | 7.55 | 7.55 | 87900.0 | 7.35 |
| 2020-07-30 | 7.54 | 7.5 | 7.52 | 7.54 | 69100.0 | 7.34 |
| 2020-07-29 | 7.55 | 7.51 | 7.55 | 7.53 | 70600.0 | 7.33 |
| 2020-07-28 | 7.53 | 7.49 | 7.49 | 7.52 | 64500.0 | 7.32 |
| 2020-07-27 | 7.53 | 7.49 | 7.5 | 7.5 | 55000.0 | 7.3 |
| 2020-07-24 | 7.52 | 7.48 | 7.52 | 7.5 | 35500.0 | 7.3 |
| 2020-07-23 | 7.52 | 7.48 | 7.48 | 7.51 | 55400.0 | 7.31 |
| 2020-07-22 | 7.55 | 7.48 | 7.53 | 7.5 | 144600.0 | 7.3 |
| 2020-07-21 | 7.56 | 7.51 | 7.55 | 7.54 | 33900.0 | 7.34 |
| 2020-07-20 | 7.54 | 7.51 | 7.52 | 7.53 | 41000.0 | 7.33 |
| 2020-07-17 | 7.53 | 7.43 | 7.47 | 7.51 | 50500.0 | 7.31 |
| 2020-07-16 | 7.47 | 7.43 | 7.44 | 7.46 | 39200.0 | 7.26 |
| 2020-07-15 | 7.45 | 7.4 | 7.42 | 7.45 | 53900.0 | 7.25 |
| 2020-07-14 | 7.47 | 7.39 | 7.45 | 7.42 | 81200.0 | 7.22 |
| 2020-07-13 | 7.55 | 7.44 | 7.55 | 7.46 | 101700.0 | 7.23 |
| 2020-07-10 | 7.51 | 7.45 | 7.5 | 7.51 | 63700.0 | 7.28 |
| 2020-07-09 | 7.58 | 7.45 | 7.5 | 7.46 | 102600.0 | 7.23 |
| 2020-07-08 | 7.52 | 7.42 | 7.42 | 7.5 | 106800.0 | 7.27 |
| 2020-07-07 | 7.43 | 7.31 | 7.31 | 7.41 | 216000.0 | 7.18 |
| 2020-07-06 | 7.32 | 7.25 | 7.28 | 7.31 | 199900.0 | 7.08 |
| 2020-07-02 | 7.26 | 7.23 | 7.24 | 7.25 | 115300.0 | 7.03 |
| 2020-07-01 | 7.27 | 7.2 | 7.23 | 7.26 | 121500.0 | 7.04 |
| 2020-06-30 | 7.24 | 7.16 | 7.22 | 7.24 | 136000.0 | 7.02 |
| 2020-06-29 | 7.21 | 7.13 | 7.18 | 7.19 | 128300.0 | 6.97 |
| 2020-06-26 | 7.21 | 7.16 | 7.18 | 7.18 | 128300.0 | 6.96 |
| 2020-06-25 | 7.22 | 7.19 | 7.22 | 7.2 | 96400.0 | 6.98 |
| 2020-06-24 | 7.22 | 7.19 | 7.22 | 7.22 | 103800.0 | 7.0 |
| 2020-06-23 | 7.25 | 7.19 | 7.22 | 7.24 | 107500.0 | 7.02 |
| 2020-06-22 | 7.23 | 7.19 | 7.21 | 7.22 | 105600.0 | 7.0 |
| 2020-06-19 | 7.3 | 7.23 | 7.27 | 7.23 | 64900.0 | 7.01 |
| 2020-06-18 | 7.3 | 7.23 | 7.23 | 7.28 | 24300.0 | 7.05 |
| 2020-06-17 | 7.31 | 7.25 | 7.3 | 7.25 | 42300.0 | 7.03 |
| 2020-06-16 | 7.36 | 7.3 | 7.33 | 7.32 | 46500.0 | 7.09 |
| 2020-06-15 | 7.35 | 7.26 | 7.3 | 7.3 | 55800.0 | 7.07 |
| 2020-06-12 | 7.34 | 7.24 | 7.24 | 7.33 | 89300.0 | 7.1 |
| 2020-06-11 | 7.27 | 7.2 | 7.21 | 7.24 | 125900.0 | 7.02 |
| 2020-06-10 | 7.31 | 7.26 | 7.26 | 7.3 | 93400.0 | 7.05 |
| 2020-06-09 | 7.27 | 7.21 | 7.25 | 7.26 | 115100.0 | 7.01 |
| 2020-06-08 | 7.27 | 7.2 | 7.2 | 7.25 | 100800.0 | 7.0 |
| 2020-06-05 | 7.23 | 7.14 | 7.14 | 7.2 | 65500.0 | 6.95 |
| 2020-06-04 | 7.21 | 7.16 | 7.18 | 7.17 | 61700.0 | 6.92 |
| 2020-06-03 | 7.26 | 7.13 | 7.26 | 7.2 | 195600.0 | 6.95 |
| 2020-06-02 | 7.26 | 7.22 | 7.22 | 7.23 | 103900.0 | 6.98 |
| 2020-06-01 | 7.25 | 7.17 | 7.18 | 7.23 | 106200.0 | 6.98 |
| 2020-05-29 | 7.17 | 7.12 | 7.16 | 7.17 | 160700.0 | 6.92 |
| 2020-05-28 | 7.11 | 7.03 | 7.04 | 7.11 | 150200.0 | 6.86 |
| 2020-05-27 | 7.05 | 6.98 | 7.0 | 7.05 | 101600.0 | 6.8 |
| 2020-05-26 | 7.04 | 6.95 | 6.98 | 6.96 | 156000.0 | 6.72 |
| 2020-05-22 | 6.97 | 6.92 | 6.94 | 6.95 | 118000.0 | 6.71 |
| 2020-05-21 | 6.94 | 6.9 | 6.93 | 6.93 | 128900.0 | 6.69 |
| 2020-05-20 | 6.97 | 6.89 | 6.94 | 6.93 | 100700.0 | 6.69 |
| 2020-05-19 | 6.92 | 6.87 | 6.88 | 6.89 | 63700.0 | 6.65 |
| 2020-05-18 | 6.92 | 6.83 | 6.9 | 6.87 | 91600.0 | 6.63 |
| 2020-05-15 | 6.95 | 6.88 | 6.89 | 6.89 | 100600.0 | 6.65 |
| 2020-05-14 | 6.92 | 6.83 | 6.92 | 6.89 | 74600.0 | 6.65 |
| 2020-05-13 | 7.04 | 6.89 | 7.04 | 6.92 | 94000.0 | 6.68 |
| 2020-05-12 | 7.07 | 7.01 | 7.07 | 7.05 | 111500.0 | 6.77 |
| 2020-05-11 | 7.05 | 7.01 | 7.02 | 7.04 | 46000.0 | 6.77 |
| 2020-05-08 | 7.03 | 6.99 | 7.02 | 7.03 | 80000.0 | 6.76 |
| 2020-05-07 | 7.0 | 6.95 | 6.97 | 6.96 | 78000.0 | 6.69 |
| 2020-05-06 | 6.99 | 6.9 | 6.94 | 6.94 | 95200.0 | 6.67 |
| 2020-05-05 | 6.98 | 6.91 | 6.93 | 6.97 | 119800.0 | 6.7 |
| 2020-05-04 | 6.93 | 6.85 | 6.87 | 6.92 | 86800.0 | 6.65 |
| 2020-05-01 | 6.91 | 6.81 | 6.81 | 6.88 | 67200.0 | 6.61 |
| 2020-04-30 | 6.88 | 6.77 | 6.87 | 6.85 | 107100.0 | 6.58 |
| 2020-04-29 | 6.88 | 6.77 | 6.81 | 6.84 | 111700.0 | 6.57 |
| 2020-04-28 | 6.79 | 6.71 | 6.77 | 6.77 | 169700.0 | 6.51 |
| 2020-04-27 | 6.85 | 6.6 | 6.83 | 6.75 | 330400.0 | 6.49 |
| 2020-04-24 | 7.02 | 6.87 | 7.02 | 6.91 | 86100.0 | 6.64 |
| 2020-04-23 | 7.11 | 6.95 | 7.11 | 6.99 | 114000.0 | 6.72 |
| 2020-04-22 | 7.11 | 7.05 | 7.08 | 7.09 | 162500.0 | 6.81 |
| 2020-04-21 | 7.08 | 7.01 | 7.06 | 7.08 | 124100.0 | 6.8 |
| 2020-04-20 | 7.16 | 7.07 | 7.16 | 7.11 | 125800.0 | 6.83 |
| 2020-04-17 | 7.25 | 7.13 | 7.21 | 7.17 | 250000.0 | 6.89 |
| 2020-04-16 | 7.18 | 7.11 | 7.17 | 7.18 | 232000.0 | 6.9 |
| 2020-04-15 | 7.13 | 6.98 | 6.98 | 7.13 | 76500.0 | 6.85 |
| 2020-04-14 | 7.16 | 7.06 | 7.1 | 7.09 | 167500.0 | 6.81 |
| 2020-04-13 | 7.15 | 7.03 | 7.15 | 7.06 | 175400.0 | 6.76 |
| 2020-04-09 | 7.19 | 7.03 | 7.05 | 7.16 | 178800.0 | 6.85 |
| 2020-04-08 | 7.0 | 6.86 | 6.86 | 6.97 | 91000.0 | 6.67 |
| 2020-04-07 | 7.0 | 6.82 | 6.94 | 6.85 | 184800.0 | 6.55 |
| 2020-04-06 | 7.22 | 6.79 | 6.8 | 6.86 | 192200.0 | 6.56 |
| 2020-04-03 | 6.9 | 6.67 | 6.9 | 6.73 | 169900.0 | 6.44 |
| 2020-04-02 | 7.03 | 6.87 | 7.0 | 6.94 | 173700.0 | 6.64 |
| 2020-04-01 | 7.16 | 6.95 | 7.14 | 7.0 | 180800.0 | 6.7 |
| 2020-03-31 | 7.22 | 7.14 | 7.16 | 7.17 | 224900.0 | 6.86 |
| 2020-03-30 | 7.21 | 6.9 | 6.9 | 7.21 | 208900.0 | 6.9 |
| 2020-03-27 | 7.07 | 6.82 | 6.82 | 6.99 | 257300.0 | 6.69 |
| 2020-03-26 | 7.1 | 6.74 | 6.74 | 7.05 | 387300.0 | 6.75 |
| 2020-03-25 | 6.85 | 6.4 | 6.44 | 6.79 | 197600.0 | 6.5 |
| 2020-03-24 | 6.42 | 6.17 | 6.17 | 6.42 | 138800.0 | 6.14 |
| 2020-03-23 | 6.43 | 5.8 | 6.43 | 6.1 | 282700.0 | 5.84 |
| 2020-03-20 | 6.47 | 5.94 | 6.0 | 6.4 | 775900.0 | 6.12 |
| 2020-03-19 | 6.05 | 5.15 | 5.7 | 6.0 | 349700.0 | 5.74 |
| 2020-03-18 | 6.58 | 5.75 | 6.58 | 5.83 | 414400.0 | 5.58 |
| 2020-03-17 | 6.72 | 6.54 | 6.66 | 6.65 | 145900.0 | 6.36 |
| 2020-03-16 | 6.79 | 6.5 | 6.56 | 6.63 | 156400.0 | 6.34 |
| 2020-03-13 | 7.07 | 6.77 | 6.84 | 7.0 | 305100.0 | 6.7 |
| 2020-03-12 | 7.31 | 6.2 | 7.29 | 6.82 | 486300.0 | 6.53 |
| 2020-03-11 | 7.77 | 7.39 | 7.72 | 7.58 | 526400.0 | 7.22 |
| 2020-03-10 | 8.04 | 7.77 | 8.04 | 7.85 | 204200.0 | 7.48 |
| 2020-03-09 | 8.08 | 7.97 | 7.97 | 8.01 | 287300.0 | 7.63 |
| 2020-03-06 | 8.19 | 8.04 | 8.17 | 8.15 | 205000.0 | 7.77 |
| 2020-03-05 | 8.2 | 8.14 | 8.14 | 8.18 | 60000.0 | 7.8 |
| 2020-03-04 | 8.18 | 8.11 | 8.14 | 8.18 | 144100.0 | 7.8 |
| 2020-03-03 | 8.18 | 8.08 | 8.08 | 8.13 | 193900.0 | 7.75 |
| 2020-03-02 | 8.09 | 7.96 | 7.96 | 8.07 | 225700.0 | 7.69 |
| 2020-02-28 | 8.14 | 7.9 | 8.1 | 7.95 | 371900.0 | 7.58 |
| 2020-02-27 | 8.2 | 8.13 | 8.15 | 8.14 | 258800.0 | 7.76 |
| 2020-02-26 | 8.33 | 8.26 | 8.32 | 8.26 | 81800.0 | 7.87 |
| 2020-02-25 | 8.34 | 8.31 | 8.31 | 8.31 | 184200.0 | 7.92 |
| 2020-02-24 | 8.32 | 8.25 | 8.3 | 8.31 | 86500.0 | 7.92 |
| 2020-02-21 | 8.32 | 8.28 | 8.28 | 8.31 | 57900.0 | 7.92 |
| 2020-02-20 | 8.28 | 8.23 | 8.24 | 8.28 | 85900.0 | 7.89 |
| 2020-02-19 | 8.24 | 8.2 | 8.21 | 8.23 | 91500.0 | 7.84 |
| 2020-02-18 | 8.22 | 8.18 | 8.18 | 8.21 | 105700.0 | 7.83 |